Skip to main content
Shenzhen V&T Technologies Co., Ltd. (SHE:300484)
China flag China · Delayed Price · Currency is CNY
18.75
+0.33 (1.79%)
At close: Mar 10, 2026

Shenzhen V&T Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202618.5918.7918.5618.7518.751.79%2,657,273
Mar 9, 202618.2818.5218.0318.4218.42-0.70%3,450,500
Mar 6, 202618.2518.6318.1618.5518.551.26%2,651,000
Mar 5, 202618.4018.5518.2418.3218.321.78%3,301,633
Mar 4, 202618.0018.1417.7518.0018.00-3,763,803
Mar 3, 202618.7919.0017.9918.0018.00-4.15%5,466,680
Mar 2, 202619.4119.5518.7218.7818.78-4.43%6,161,915
Feb 27, 202619.8219.8919.5819.6519.65-1.21%3,892,155
Feb 26, 202620.1020.1019.8319.8919.89-0.55%3,760,559
Feb 25, 202620.0020.0819.9020.0020.000.35%3,591,084
Feb 24, 202620.1820.1819.8519.9319.930.25%3,699,689
Feb 13, 202619.7020.0819.6519.8819.880.56%3,831,600
Feb 12, 202619.9019.9919.5919.7719.77-0.90%5,035,300
Feb 11, 202619.7520.2919.6419.9519.950.91%7,133,295
Feb 10, 202619.4419.9519.4419.7719.771.07%5,858,721
Feb 9, 202619.4019.6519.2819.5619.561.93%3,013,312
Feb 6, 202618.9619.4518.9319.1919.190.47%2,739,859
Feb 5, 202619.2019.4019.1019.1019.10-1.14%2,754,200
Feb 4, 202619.3819.6519.1019.3219.32-0.41%3,326,939
Feb 3, 202619.2819.4719.1819.4019.401.52%3,377,113
Feb 2, 202619.4319.6319.0819.1119.11-1.70%3,025,909
Jan 30, 202619.4619.5618.9319.4419.440.31%4,490,064
Jan 29, 202619.9920.1919.3319.3819.38-2.12%6,800,619
Jan 28, 202620.2020.3319.7019.8019.80-2.03%4,375,882
Jan 27, 202620.1820.3119.4820.2120.21-0.30%5,771,200
Jan 26, 202620.8620.8620.0620.2720.27-2.87%7,289,372
Jan 23, 202620.5720.8820.4620.8720.871.76%6,593,617
Jan 22, 202620.3520.6920.3020.5120.510.79%5,128,200
Jan 21, 202620.0020.4419.9420.3520.351.14%4,574,826
Jan 20, 202620.3120.4219.9620.1220.12-0.94%4,477,752
Jan 19, 202620.3020.4320.2520.3120.31-0.59%4,470,926
Jan 16, 202620.1620.5920.0120.4320.431.44%8,115,569
Jan 15, 202620.0020.2419.8420.1420.140.80%5,253,944
Jan 14, 202619.9520.3719.6819.9819.980.40%7,678,423
Jan 13, 202620.3920.3919.8319.9019.90-2.45%6,344,706
Jan 12, 202620.3220.4020.1220.4020.400.89%8,421,820
Jan 9, 202619.8720.3019.7720.2220.221.61%6,714,820
Jan 8, 202619.5020.0819.5019.9019.901.74%5,782,128
Jan 7, 202619.7519.8119.5319.5619.56-1.11%4,840,458
Jan 6, 202619.4719.8519.4119.7819.781.59%6,120,200
Jan 5, 202619.1019.5118.9719.4719.472.20%4,740,570
Dec 31, 202519.1019.1818.8319.0519.05-0.26%2,883,900
Dec 30, 202518.9019.2618.8319.1019.100.95%3,394,798
Dec 29, 202518.9519.0418.8018.9218.92-0.16%2,781,091
Dec 26, 202519.2019.2118.9118.9518.95-1.15%3,717,038
Dec 25, 202518.8019.2618.7019.1719.172.02%4,438,133
Dec 24, 202518.4818.8318.4818.7918.791.57%2,825,984
Dec 23, 202518.7718.7718.4918.5018.50-1.28%2,341,875
Dec 22, 202518.4918.8218.4318.7418.741.30%2,688,148
Dec 19, 202518.4018.6018.4018.5018.501.43%2,594,190
Dec 18, 202518.1018.5518.0018.2418.24-0.22%2,261,200
Dec 17, 202518.1418.2917.8518.2818.280.94%3,042,133
Dec 16, 202518.4518.5518.0518.1118.11-1.95%3,601,698
Dec 15, 202518.8318.8318.4618.4718.47-2.02%2,792,900
Dec 12, 202518.8819.0018.7018.8518.850.86%2,140,043
Dec 11, 202519.1019.1018.6818.6918.69-1.58%2,334,700
Dec 10, 202519.1519.1918.8118.9918.99-0.78%3,133,500
Dec 9, 202519.2619.3619.0519.1419.14-0.73%2,486,576
Dec 8, 202519.1019.3319.0519.2819.281.47%3,206,974
Dec 5, 202518.6419.0318.4519.0019.001.99%2,968,333
Dec 4, 202518.8618.9818.5018.6318.63-1.06%2,423,100
Dec 3, 202519.3019.3018.7818.8318.83-1.88%2,748,825
Dec 2, 202519.5019.5019.1819.1919.19-1.69%2,949,589
Dec 1, 202519.4119.5719.3519.5219.521.14%3,043,207
Nov 28, 202519.2519.3419.1019.3019.300.52%2,460,907
Nov 27, 202519.2019.5119.0219.2019.201.27%3,484,600
Nov 26, 202519.1719.3318.9318.9618.96-1.20%3,104,800
Nov 25, 202519.1719.4519.0519.1919.190.73%3,400,800
Nov 24, 202518.8019.1918.5519.0519.052.25%3,912,570
Nov 21, 202519.6019.9018.6018.6318.63-6.43%7,035,133
Nov 20, 202520.6020.6119.8019.9119.91-2.64%4,821,600
Nov 19, 202520.8821.0020.3620.4520.45-2.71%5,955,873
Nov 18, 202521.1221.3020.6221.0221.02-0.90%9,264,260
Nov 17, 202520.3221.4020.2121.2121.213.67%11,890,270
Nov 14, 202520.7020.9420.4320.4620.46-1.35%5,296,268
Nov 13, 202520.3120.9420.2820.7420.741.87%6,530,878
Nov 12, 202520.9621.0220.1720.3620.36-2.86%6,503,900
Nov 11, 202520.8021.0520.6620.9620.961.06%7,619,005
Nov 10, 202520.5220.8220.4820.7420.740.97%6,690,399
Nov 7, 202520.4420.7320.2520.5420.54-0.05%4,803,954
Nov 6, 202520.4820.5920.2420.5520.550.59%4,376,818
Nov 5, 202520.0020.5919.8820.4320.431.39%5,226,200
Nov 4, 202520.5120.5720.0120.1520.15-2.33%5,077,028
Nov 3, 202520.6620.8020.1320.6320.63-0.43%5,283,624
Oct 31, 202520.4020.9920.3920.7220.721.72%7,127,700
Oct 30, 202520.8620.8920.3720.3720.37-1.88%5,962,380
Oct 29, 202520.8220.9420.5220.7620.76-0.72%6,532,741
Oct 28, 202520.6820.9520.5020.9120.910.97%6,124,195
Oct 27, 202520.9321.0620.6020.7120.71-0.43%7,256,016
Oct 24, 202520.4120.8420.3120.8020.802.21%7,100,297
Oct 23, 202520.2120.3819.9420.3520.350.44%3,652,400
Oct 22, 202520.1120.5520.0820.2620.26-0.15%4,611,819
Oct 21, 202520.2220.3219.9620.2920.290.95%4,275,800
Oct 20, 202519.7220.2319.7220.1020.103.29%6,287,866
Oct 17, 202520.3020.5519.4619.4619.46-4.42%7,479,479
Oct 16, 202520.6620.8620.2820.3620.36-2.30%5,798,776
Oct 15, 202520.3120.8520.1720.8420.842.16%5,681,538
Oct 14, 202521.0921.3420.3720.4020.40-3.00%7,952,172
Oct 13, 202520.3121.1520.1821.0321.03-3.31%8,387,463
Oct 10, 202522.2522.3221.7321.7521.75-2.25%7,900,500